Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Globalization Capital Inc (NY: IGC )

0.5150 -0.0050 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.110 2.150 2.050 2.080 559,000 +0.00(+0.00%)
Mar 28, 2019 2.050 2.150 2.000 2.080 1,051,700 -0.01(-0.48%)
Mar 27, 2019 2.320 2.430 2.050 2.090 5,428,504 +0.11(+5.56%)
Mar 26, 2019 2.080 2.080 1.910 1.980 861,833 -0.10(-4.81%)
Mar 25, 2019 2.210 2.220 2.020 2.080 826,754 -0.12(-5.45%)
Mar 22, 2019 1.990 2.320 1.900 2.200 4,101,200 +0.22(+11.11%)
Mar 21, 2019 1.950 2.090 1.950 1.980 882,420 +0.08(+4.21%)
Mar 20, 2019 2.180 2.180 1.850 1.900 1,477,261 -0.27(-12.44%)
Mar 19, 2019 2.300 2.330 2.150 2.170 1,067,720 -0.09(-3.98%)
Mar 18, 2019 2.280 2.350 2.256 2.260 1,169,884 +0.01(+0.44%)
Mar 15, 2019 2.170 2.300 2.120 2.250 1,822,900 +0.14(+6.64%)
Mar 14, 2019 2.260 2.300 2.100 2.110 1,000,484 -0.22(-9.44%)
Mar 13, 2019 2.310 2.430 2.270 2.330 1,307,911 +0.06(+2.64%)
Mar 12, 2019 2.390 2.470 2.200 2.270 2,004,689 -0.14(-5.81%)
Mar 11, 2019 2.340 2.540 2.100 2.410 1,761,097 +0.14(+6.17%)
Mar 08, 2019 1.900 2.630 1.750 2.270 4,691,900 +0.17(+8.10%)
Mar 07, 2019 2.500 2.550 2.100 2.100 2,171,463 -0.53(-20.15%)
Mar 06, 2019 2.760 3.000 2.600 2.630 1,807,884 -0.22(-7.72%)
Mar 05, 2019 2.950 2.950 2.720 2.850 1,783,758 -0.13(-4.36%)
Mar 04, 2019 3.000 3.090 2.700 2.980 4,134,299 +0.18(+6.43%)
Mar 01, 2019 2.880 3.050 2.600 2.800 7,837,200 +0.35(+14.29%)
Feb 28, 2019 2.200 2.650 2.100 2.450 4,662,289 +0.29(+13.43%)
Feb 27, 2019 1.950 2.190 1.780 2.160 2,736,887 +0.04(+1.89%)
Feb 26, 2019 2.650 2.790 1.760 2.120 8,535,999 -0.37(-14.86%)
Oct 29, 2018 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 26, 2018 2.420 2.690 2.400 2.490 2,415,900 -0.10(-3.86%)
Oct 25, 2018 2.650 2.830 2.550 2.590 3,176,585 -0.01(-0.38%)
Oct 24, 2018 2.830 3.080 2.600 2.600 4,507,783 -0.50(-16.13%)
Oct 23, 2018 2.250 3.200 2.160 3.100 11,915,649 +0.43(+16.10%)
Oct 22, 2018 3.360 3.390 2.570 2.670 7,420,302 -0.51(-16.04%)
Oct 19, 2018 4.150 4.150 3.000 3.180 9,021,300 -0.99(-23.74%)
Oct 18, 2018 4.210 4.500 4.050 4.170 3,805,640 +0.00(+0.00%)
Oct 17, 2018 4.450 4.490 4.070 4.170 4,710,872 -0.37(-8.15%)
Oct 16, 2018 4.620 4.980 4.430 4.540 9,202,512 -0.72(-13.69%)
Oct 15, 2018 4.670 5.450 4.420 5.260 13,647,639 +0.31(+6.26%)
Oct 12, 2018 5.300 5.300 4.760 4.950 12,060,100 +0.50(+11.24%)
Oct 11, 2018 4.700 4.960 4.400 4.450 7,854,980 -0.65(-12.75%)
Oct 10, 2018 5.800 5.810 4.810 5.100 15,894,733 +0.28(+5.81%)
Oct 09, 2018 5.210 5.630 4.800 4.820 17,861,408 -1.92(-28.49%)
Oct 08, 2018 4.990 6.780 4.760 6.740 47,785,228 +2.69(+66.42%)
Oct 05, 2018 4.800 5.340 3.970 4.050 29,936,600 -2.36(-36.82%)
Oct 04, 2018 7.000 7.760 6.260 6.410 30,034,460 -2.44(-27.57%)
Oct 03, 2018 9.500 10.78 8.550 8.850 41,407,896 -4.15(-31.92%)
Oct 02, 2018 10.76 14.58 9.500 13.00 119,615,296 +3.98(+44.12%)
Oct 01, 2018 8.000 9.240 7.160 9.020 63,244,856 +2.57(+39.84%)
Sep 28, 2018 5.850 7.480 5.350 6.450 104,031,696 +1.85(+40.22%)
Sep 27, 2018 3.610 4.710 3.350 4.600 53,002,588 +1.58(+52.32%)
Sep 26, 2018 3.250 3.390 2.770 3.020 36,951,536 +0.69(+29.61%)
Sep 25, 2018 2.680 2.810 2.300 2.330 6,627,204 -0.27(-10.38%)
Sep 24, 2018 2.560 2.690 2.050 2.600 13,217,247 -0.30(-10.34%)
Sep 21, 2018 2.700 4.060 2.600 2.900 76,518,600 +0.75(+34.88%)
Sep 20, 2018 1.900 2.150 1.710 2.150 19,390,760 +0.46(+27.22%)
Sep 19, 2018 1.680 1.900 1.540 1.690 22,650,052 +0.28(+19.86%)
Sep 18, 2018 1.090 1.450 1.080 1.410 10,634,065 +0.33(+30.56%)
Sep 17, 2018 1.080 1.150 1.050 1.080 1,332,406 +0.05(+4.85%)
Sep 14, 2018 1.140 1.160 1.030 1.030 1,856,100 -0.13(-11.21%)
Sep 13, 2018 1.260 1.290 1.150 1.160 1,939,195 +0.02(+1.75%)
Sep 12, 2018 1.180 1.190 1.130 1.140 2,011,205 -0.05(-4.20%)
Sep 11, 2018 1.190 1.290 1.190 1.190 1,345,200 -0.05(-4.03%)
Sep 10, 2018 1.180 1.340 1.120 1.240 3,897,617 +0.03(+2.48%)
Sep 07, 2018 1.360 1.440 1.150 1.210 6,592,500 -0.17(-12.32%)
Sep 06, 2018 1.400 1.470 1.350 1.380 1,876,940 +0.02(+1.47%)
Sep 05, 2018 1.510 1.550 1.340 1.360 7,423,440 +0.05(+3.82%)
Sep 04, 2018 1.520 1.600 1.260 1.310 9,330,141 -0.34(-20.61%)
Aug 31, 2018 1.650 1.650 1.650 0 -0.16(-8.84%)
Aug 30, 2018 1.900 2.020 1.700 1.810 19,471,640 -0.23(-11.27%)
Aug 29, 2018 1.670 2.050 1.530 2.040 38,730,552 +0.72(+54.55%)
Aug 28, 2018 1.250 1.570 1.130 1.320 19,551,540 -0.20(-13.16%)
Aug 27, 2018 1.110 1.650 0.9800 1.520 43,066,756 +0.81(+114.08%)
Aug 24, 2018 0.6100 0.7700 0.5950 0.7100 8,709,700 +0.17(+31.51%)
Aug 23, 2018 0.5100 0.5410 0.4700 0.5399 1,446,979 +0.03(+5.86%)
Aug 22, 2018 0.5487 0.5599 0.5000 0.5100 1,548,796 -0.07(-11.78%)
Aug 21, 2018 0.5551 0.6000 0.4800 0.5781 4,590,995 +0.11(+24.08%)
Aug 20, 2018 0.3963 0.4699 0.3800 0.4659 1,584,563 +0.06(+13.63%)
Aug 17, 2018 0.3900 0.4200 0.3800 0.4100 198,500 +0.01(+3.25%)
Aug 16, 2018 0.4043 0.4043 0.3889 0.3971 176,659 -0.00(-0.68%)
Aug 15, 2018 0.3890 0.4100 0.3750 0.3998 239,543 +0.01(+3.82%)
Aug 14, 2018 0.3900 0.4099 0.3746 0.3851 200,943 +0.02(+4.22%)
Aug 13, 2018 0.4290 0.4290 0.3601 0.3695 276,861 -0.05(-12.02%)
Aug 10, 2018 0.4300 0.4300 0.4100 0.4200 66,000 +0.00(+0.00%)
Aug 09, 2018 0.4100 0.4250 0.4085 0.4200 84,981 +0.01(+2.41%)
Aug 08, 2018 0.4200 0.4342 0.4000 0.4101 174,978 -0.00(-0.85%)
Aug 07, 2018 0.4470 0.4470 0.4100 0.4136 108,881 -0.02(-4.79%)
Aug 06, 2018 0.4340 0.4499 0.4300 0.4344 87,398 +0.00(+1.02%)
Aug 03, 2018 0.4500 0.4500 0.4300 0.4300 105,600 +0.00(+0.02%)
Aug 02, 2018 0.4300 0.4324 0.4212 0.4299 63,345 -0.00(-0.28%)
Aug 01, 2018 0.4341 0.4355 0.4200 0.4311 73,729 +0.01(+1.29%)
Jul 31, 2018 0.4200 0.4400 0.4200 0.4256 68,704 -0.01(-2.16%)
Jul 30, 2018 0.4480 0.4493 0.4200 0.4350 140,154 -0.01(-1.14%)
Jul 27, 2018 0.4500 0.4500 0.4300 0.4400 101,400 -0.01(-2.22%)
Jul 26, 2018 0.4410 0.4510 0.4299 0.4500 133,526 +0.00(+1.06%)
Jul 25, 2018 0.4401 0.4700 0.4380 0.4453 109,665 +0.01(+3.28%)
Jul 24, 2018 0.4700 0.4700 0.4300 0.4312 143,556 -0.02(-4.19%)
Jul 23, 2018 0.4300 0.4687 0.4150 0.4500 299,982 +0.02(+3.45%)
Jul 20, 2018 0.4320 0.4425 0.4300 0.4350 71,561 -0.01(-2.86%)
Jul 19, 2018 0.4410 0.4500 0.4199 0.4478 90,816 -0.00(-0.49%)
Jul 18, 2018 0.4420 0.4500 0.4339 0.4500 101,267 -0.00(-0.70%)
Jul 17, 2018 0.4530 0.4599 0.4299 0.4531 154,485 -0.01(-1.47%)
Jul 16, 2018 0.4790 0.4901 0.4400 0.4599 263,091 -0.02(-3.44%)
Jul 13, 2018 0.4855 0.4987 0.4500 0.4763 398,609 -0.02(-3.87%)
Jul 12, 2018 0.4900 0.4989 0.4900 0.4955 108,623 +0.01(+2.14%)
Jul 11, 2018 0.4800 0.4925 0.4800 0.4851 92,287 -0.01(-1.93%)
Jul 10, 2018 0.4972 0.4989 0.4859 0.4946 96,872 -0.00(-0.07%)
Jul 09, 2018 0.4936 0.4989 0.4720 0.4950 133,412 +0.00(+0.28%)
Jul 06, 2018 0.4989 0.4989 0.4700 0.4936 169,977 -0.00(-0.82%)
Jul 05, 2018 0.5000 0.5049 0.4825 0.4977 83,865 +0.01(+2.26%)
Jul 03, 2018 0.4867 0.4867 0.4867 0 -0.01(-1.48%)
Jul 02, 2018 0.4949 0.5004 0.4900 0.4940 107,456 -0.00(-0.18%)
Jun 29, 2018 0.5200 0.4872 0.4949 248,374 -0.02(-3.92%)
Jun 28, 2018 0.5200 0.5295 0.5110 0.5151 99,059 -0.01(-1.13%)
Jun 27, 2018 0.5600 0.5600 0.5225 0.5210 165,613 -0.02(-4.28%)
Jun 26, 2018 0.5148 0.5450 0.5031 0.5443 159,060 +0.04(+8.64%)
Jun 25, 2018 0.5390 0.5396 0.4800 0.5010 286,512 -0.04(-7.13%)
Jun 22, 2018 0.5500 0.5630 0.5371 0.5394 226,909 +0.00(+0.47%)
Jun 21, 2018 0.5251 0.5490 0.5250 0.5369 123,162 +0.01(+2.25%)
Jun 20, 2018 0.5460 0.5499 0.5251 0.5251 133,368 -0.01(-0.97%)
Jun 19, 2018 0.5420 0.5520 0.5267 0.5303 101,502 -0.02(-4.32%)
Jun 18, 2018 0.5570 0.5600 0.5400 0.5542 144,140 +0.01(+1.37%)
Jun 15, 2018 0.5500 0.5387 0.5467 240,836 +0.01(+1.49%)
Jun 14, 2018 0.5525 0.5595 0.5300 0.5387 256,021 -0.02(-3.72%)
Jun 13, 2018 0.5700 0.5774 0.5500 0.5595 156,516 -0.01(-1.84%)
Jun 12, 2018 0.5700 0.5800 0.5650 0.5700 153,506 +0.00(+0.00%)
Jun 11, 2018 0.5890 0.5890 0.5682 0.5700 276,321 +0.00(+0.28%)
Jun 08, 2018 0.5900 0.5900 0.5600 0.5684 222,026 -0.01(-2.00%)
Jun 07, 2018 0.5900 0.5900 0.5520 0.5800 156,344 +0.01(+1.74%)
Jun 06, 2018 0.5790 0.5401 0.5701 206,354 +0.00(+0.03%)
Jun 05, 2018 0.5500 0.5700 0.5350 0.5699 183,812 +0.01(+1.99%)
Jun 04, 2018 0.5700 0.5710 0.5411 0.5588 290,599 -0.02(-3.62%)
Jun 01, 2018 0.6000 0.6000 0.5700 0.5798 152,922 +0.00(+0.76%)
May 31, 2018 0.5820 0.5885 0.5600 0.5754 146,276 -0.01(-2.25%)
May 30, 2018 0.6100 0.6100 0.5802 0.5886 119,867 -0.01(-1.71%)
May 29, 2018 0.6280 0.6280 0.5800 0.5989 126,939 +0.01(+1.51%)
May 25, 2018 0.5900 0.5900 0.5900 0 -0.01(-2.11%)
May 24, 2018 0.6300 0.6300 0.6025 0.6027 109,223 -0.01(-1.54%)
May 23, 2018 0.6021 0.6300 0.6021 0.6121 142,879 +0.00(+0.39%)
May 22, 2018 0.6170 0.6171 0.6000 0.6097 181,588 -0.01(-1.23%)
May 21, 2018 0.6459 0.6475 0.6000 0.6173 354,085 -0.00(-0.42%)
May 18, 2018 0.6300 0.6300 0.6041 0.6199 130,822 +0.02(+2.50%)
May 17, 2018 0.6300 0.6300 0.5980 0.6048 141,677 -0.02(-2.44%)
May 16, 2018 0.6100 0.6299 0.6051 0.6199 200,577 +0.01(+1.62%)
May 15, 2018 0.6130 0.6200 0.5999 0.6100 93,417 +0.00(+0.00%)
May 14, 2018 0.6143 0.6200 0.5900 0.6100 201,200 -0.00(-0.69%)
May 11, 2018 0.6200 0.6300 0.6105 0.6143 143,682 -0.01(-0.94%)
May 10, 2018 0.6200 0.6300 0.6107 0.6201 115,718 +0.01(+1.56%)
May 09, 2018 0.6347 0.6347 0.6102 0.6106 112,093 -0.01(-1.52%)
May 08, 2018 0.6200 0.6299 0.6026 0.6200 106,558 +0.01(+1.21%)
May 07, 2018 0.6370 0.6370 0.6002 0.6126 186,147 -0.00(-0.71%)
May 04, 2018 0.6044 0.6300 0.5900 0.6170 174,946 +0.02(+2.53%)
May 03, 2018 0.5899 0.6400 0.5703 0.6018 774,955 +0.01(+2.02%)
May 02, 2018 0.5710 0.6090 0.5560 0.5899 336,293 +0.01(+2.43%)
May 01, 2018 0.5930 0.6090 0.5724 0.5759 365,807 -0.00(-0.64%)
Apr 30, 2018 0.6055 0.6078 0.5724 0.5796 118,865 -0.01(-1.41%)
Apr 27, 2018 0.5900 0.5900 0.5700 0.5879 133,429 +0.01(+1.71%)
Apr 26, 2018 0.5804 0.6099 0.5500 0.5780 359,847 +0.00(+0.17%)
Apr 25, 2018 0.5801 0.6200 0.5618 0.5770 370,778 -0.01(-1.11%)
Apr 24, 2018 0.6001 0.6496 0.5800 0.5835 524,073 -0.02(-2.73%)
Apr 23, 2018 0.6550 0.6599 0.5850 0.5999 556,567 -0.03(-4.31%)
Apr 20, 2018 0.6800 0.6800 0.6130 0.6269 559,416 -0.01(-2.00%)
Apr 19, 2018 0.6100 0.6800 0.6000 0.6397 1,328,385 +0.03(+4.95%)
Apr 18, 2018 0.6100 0.6390 0.5901 0.6095 298,571 +0.01(+1.06%)
Apr 17, 2018 0.6200 0.6200 0.5812 0.6031 354,628 -0.00(-0.33%)
Apr 16, 2018 0.6295 0.6300 0.6010 0.6051 376,582 -0.00(-0.74%)
Apr 13, 2018 0.6436 0.6436 0.5834 0.6096 1,245,313 -0.01(-1.69%)
Apr 12, 2018 0.6200 0.6482 0.6098 0.6201 587,217 +0.01(+2.09%)
Apr 11, 2018 0.5600 0.6400 0.5500 0.6074 769,318 +0.07(+12.29%)
Apr 10, 2018 0.5600 0.5612 0.5200 0.5409 334,883 +0.02(+4.60%)
Apr 09, 2018 0.5317 0.5400 0.5000 0.5171 329,111 +0.01(+2.11%)
Apr 06, 2018 0.5500 0.5500 0.5000 0.5064 273,817 -0.02(-4.45%)
Apr 05, 2018 0.5251 0.5500 0.5100 0.5300 205,870 +0.00(+0.93%)
Apr 04, 2018 0.5410 0.5501 0.5074 0.5251 215,401 -0.02(-4.53%)
Apr 03, 2018 0.5411 0.5750 0.5400 0.5500 264,482 +0.01(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.